Page Industries Limited (NSE:PAGEIND)
India · Delayed Price · Currency is INR 31,145
-450 (-1.42%)
Mar 9, 2026, 3:30 PM IST
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30,940.00 | 31,350.00 | 30,820.00 | 31,050.00 | - | -1.72% | 8,001 |
| Mar 6, 2026 | 31,365.00 | 31,825.00 | 31,230.00 | 31,595.00 | 31,595.00 | 0.22% | 24,708 |
| Mar 5, 2026 | 30,950.00 | 31,795.00 | 30,940.00 | 31,525.00 | 31,525.00 | 1.76% | 31,871 |
| Mar 4, 2026 | 30,835.00 | 31,130.00 | 30,600.00 | 30,980.00 | 30,980.00 | -0.63% | 22,570 |
| Mar 2, 2026 | 31,000.00 | 31,780.00 | 30,830.00 | 31,175.00 | 31,175.00 | -2.91% | 21,570 |
| Feb 27, 2026 | 32,255.00 | 32,410.00 | 31,740.00 | 32,110.00 | 32,110.00 | -0.45% | 78,391 |
| Feb 26, 2026 | 32,725.00 | 32,795.00 | 32,180.00 | 32,255.00 | 32,255.00 | -1.44% | 15,336 |
| Feb 25, 2026 | 33,285.00 | 33,555.00 | 32,635.00 | 32,725.00 | 32,725.00 | -1.31% | 15,961 |
| Feb 24, 2026 | 33,150.00 | 33,400.00 | 32,725.00 | 33,160.00 | 33,160.00 | 0.27% | 23,524 |
| Feb 23, 2026 | 32,800.00 | 33,280.00 | 32,740.00 | 33,070.00 | 33,070.00 | 1.01% | 13,411 |
| Feb 20, 2026 | 32,695.00 | 33,135.00 | 32,465.00 | 32,740.00 | 32,740.00 | 0.44% | 9,328 |
| Feb 19, 2026 | 33,600.00 | 33,600.00 | 32,490.00 | 32,595.00 | 32,595.00 | -2.53% | 19,153 |
| Feb 18, 2026 | 33,880.00 | 33,950.00 | 33,250.00 | 33,440.00 | 33,440.00 | -0.73% | 8,975 |
| Feb 17, 2026 | 33,345.00 | 33,810.00 | 33,230.00 | 33,685.00 | 33,685.00 | 0.78% | 6,156 |
| Feb 16, 2026 | 33,550.00 | 33,695.00 | 33,230.00 | 33,425.00 | 33,425.00 | -0.31% | 8,016 |
| Feb 13, 2026 | 33,545.00 | 34,065.00 | 33,300.00 | 33,530.00 | 33,530.00 | -0.95% | 15,457 |
| Feb 12, 2026 | 34,425.00 | 34,425.00 | 33,670.00 | 33,850.00 | 33,850.00 | -1.48% | 18,308 |
| Feb 11, 2026 | 34,600.00 | 34,660.00 | 34,035.00 | 34,360.00 | 34,360.00 | -0.69% | 35,668 |
| Feb 10, 2026 | 35,025.00 | 35,060.00 | 34,475.00 | 34,600.00 | 34,475.00 | -0.73% | 14,181 |
| Feb 9, 2026 | 35,680.00 | 35,730.00 | 34,425.00 | 34,855.00 | 34,729.08 | -1.98% | 58,241 |
| Feb 6, 2026 | 34,450.00 | 35,670.00 | 34,205.00 | 35,560.00 | 35,431.53 | -0.22% | 34,565 |
| Feb 5, 2026 | 34,450.00 | 36,295.00 | 33,910.00 | 35,640.00 | 35,511.24 | 3.53% | 64,590 |
| Feb 4, 2026 | 34,000.00 | 34,620.00 | 33,300.00 | 34,425.00 | 34,300.63 | 2.03% | 28,306 |
| Feb 3, 2026 | 34,195.00 | 34,525.00 | 33,345.00 | 33,740.00 | 33,618.11 | 2.98% | 41,461 |
| Feb 2, 2026 | 32,840.00 | 33,000.00 | 32,400.00 | 32,765.00 | 32,646.63 | 0.06% | 10,777 |
| Feb 1, 2026 | 33,110.00 | 33,265.00 | 32,385.00 | 32,745.00 | 32,626.70 | -0.76% | 5,438 |
| Jan 30, 2026 | 32,995.00 | 33,255.00 | 32,725.00 | 32,995.00 | 32,875.80 | -0.06% | 21,403 |
| Jan 29, 2026 | 32,610.00 | 33,120.00 | 32,225.00 | 33,015.00 | 32,895.73 | 1.23% | 18,462 |
| Jan 28, 2026 | 32,500.00 | 32,750.00 | 32,230.00 | 32,615.00 | 32,497.17 | 0.29% | 13,150 |
| Jan 27, 2026 | 33,000.00 | 33,005.00 | 32,135.00 | 32,520.00 | 32,402.51 | -1.09% | 35,654 |
| Jan 23, 2026 | 33,000.00 | 33,000.00 | 32,480.00 | 32,880.00 | 32,761.21 | 0.02% | 25,720 |
| Jan 22, 2026 | 33,305.00 | 33,460.00 | 32,610.00 | 32,875.00 | 32,756.23 | -0.71% | 33,647 |
| Jan 21, 2026 | 32,970.00 | 33,720.00 | 32,625.00 | 33,110.00 | 32,990.38 | 0.42% | 32,783 |
| Jan 20, 2026 | 34,285.00 | 34,290.00 | 31,740.00 | 32,970.00 | 32,850.89 | -3.84% | 57,576 |
| Jan 19, 2026 | 34,335.00 | 34,565.00 | 34,040.00 | 34,285.00 | 34,161.14 | -0.23% | 9,813 |
| Jan 16, 2026 | 34,325.00 | 34,650.00 | 34,200.00 | 34,365.00 | 34,240.85 | 0.13% | 15,184 |
| Jan 14, 2026 | 34,595.00 | 34,595.00 | 34,095.00 | 34,320.00 | 34,196.01 | -0.94% | 30,937 |
| Jan 13, 2026 | 34,625.00 | 34,750.00 | 34,215.00 | 34,645.00 | 34,519.84 | 0.81% | 30,417 |
| Jan 12, 2026 | 34,395.00 | 34,635.00 | 34,055.00 | 34,365.00 | 34,240.85 | 0.25% | 11,932 |
| Jan 9, 2026 | 34,830.00 | 34,915.00 | 34,200.00 | 34,280.00 | 34,156.16 | -1.40% | 16,281 |
| Jan 8, 2026 | 35,495.00 | 35,535.00 | 34,585.00 | 34,765.00 | 34,639.40 | -1.74% | 15,798 |
| Jan 7, 2026 | 35,540.00 | 35,590.00 | 35,185.00 | 35,380.00 | 35,252.18 | 0.06% | 8,681 |
| Jan 6, 2026 | 35,685.00 | 35,685.00 | 34,990.00 | 35,360.00 | 35,232.25 | -0.53% | 11,501 |
| Jan 5, 2026 | 35,900.00 | 35,905.00 | 35,190.00 | 35,550.00 | 35,421.57 | -0.63% | 27,388 |
| Jan 2, 2026 | 35,695.00 | 36,045.00 | 35,490.00 | 35,775.00 | 35,645.76 | 0.36% | 24,470 |
| Jan 1, 2026 | 36,285.00 | 36,285.00 | 35,500.00 | 35,645.00 | 35,516.22 | -1.11% | 25,148 |
| Dec 31, 2025 | 35,835.00 | 36,100.00 | 35,635.00 | 36,045.00 | 35,914.78 | 1.35% | 10,223 |
| Dec 30, 2025 | 36,475.00 | 36,475.00 | 35,405.00 | 35,565.00 | 35,436.51 | -2.04% | 78,314 |
| Dec 29, 2025 | 36,470.00 | 36,550.00 | 36,065.00 | 36,305.00 | 36,173.84 | -0.45% | 7,299 |
| Dec 26, 2025 | 36,605.00 | 36,750.00 | 36,325.00 | 36,470.00 | 36,338.24 | -0.37% | 10,420 |